5 DAY PERFORMANCE
+15.38%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
-44.74%
YEAR-TO-DATE PERFORMANCE
-45.17%
1 YEAR PERFORMANCE
-67.79%
Vislink Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.05 | 3.00 K | $5.18 M |
| 07/17/2025 | $1.99 | $2.11 (6.03%) | $2.15 | $1.99 | 6.60 K | $5.21 M |
| 07/16/2025 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 2.00 K | $4.91 M |
| 07/15/2025 | $1.97 | $1.82 (-7.61%) | $2.27 | $1.81 | 8.60 K | $4.49 M |
| 07/14/2025 | $1.98 | $1.98 (0%) | $2.10 | $1.98 | 3.40 K | $4.88 M |
| 07/11/2025 | $2.36 | $2.02 (-14.41%) | $2.36 | $2.02 | 2.60 K | $4.98 M |
| 07/10/2025 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 700 | $5.45 M |
| 07/09/2025 | $2.30 | $2.29 (-0.43%) | $2.30 | $2.29 | 600 | $5.65 M |
| 07/08/2025 | $2.11 | $2.35 (11.37%) | $2.35 | $1.89 | 6.00 K | $5.80 M |
| 07/07/2025 | $2.17 | $2.31 (6.45%) | $2.31 | $2.17 | 1.10 K | $5.70 M |
| 07/03/2025 | $2.05 | $2.15 (4.88%) | $2.15 | $2.05 | 1.70 K | $5.28 M |
| 07/02/2025 | $2.00 | $2.09 (4.5%) | $2.15 | $2.00 | 1.70 K | $5.13 M |
| 07/01/2025 | $2.11 | $1.90 (-9.95%) | $2.13 | $1.90 | 646 | $4.67 M |
| 06/30/2025 | $2.12 | $1.98 (-6.6%) | $2.12 | $1.98 | 2.80 K | $4.86 M |
| 06/27/2025 | $2.14 | $2.14 (0%) | $2.14 | $2.14 | 800 | $5.26 M |
| 06/26/2025 | $2.11 | $2.20 (4.27%) | $2.20 | $2.11 | 1.40 K | $5.40 M |
| 06/25/2025 | $2.25 | $2.17 (-3.56%) | $2.25 | $2.08 | 8.40 K | $5.33 M |
| 06/24/2025 | $2.35 | $2.28 (-2.98%) | $2.35 | $2.28 | 800 | $5.60 M |
| 06/23/2025 | $2.25 | $2.35 (4.44%) | $2.35 | $2.17 | 3.40 K | $5.77 M |
| 06/20/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 700 | $5.53 M |
| 06/18/2025 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 0 | $5.55 M |
| 06/17/2025 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 0 | $5.55 M |
| 06/16/2025 | $2.27 | $2.26 (-0.44%) | $2.27 | $2.26 | 800 | $5.55 M |
| 06/13/2025 | $2.36 | $2.40 (1.69%) | $2.40 | $2.26 | 2.20 K | $5.89 M |
| 06/12/2025 | $2.40 | $2.50 (4.17%) | $2.50 | $2.40 | 3.70 K | $6.14 M |
| 06/11/2025 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.40 | 2.00 K | $5.89 M |
| 06/10/2025 | $2.35 | $2.48 (5.53%) | $2.49 | $2.26 | 3.30 K | $6.09 M |
| 06/09/2025 | $2.24 | $2.25 (0.45%) | $2.33 | $2.24 | 3.10 K | $5.53 M |
| 06/06/2025 | $2.17 | $2.53 (16.59%) | $2.54 | $2.17 | 3.90 K | $6.21 M |
| 06/05/2025 | $2.20 | $2.44 (10.91%) | $2.54 | $2.20 | 1.40 K | $5.99 M |
| 06/04/2025 | $2.31 | $2.45 (6.06%) | $2.59 | $2.17 | 14.40 K | $6.02 M |
| 06/03/2025 | $2.60 | $2.35 (-9.62%) | $2.60 | $2.32 | 4.70 K | $5.77 M |
| 06/02/2025 | $2.65 | $2.59 (-2.26%) | $2.65 | $2.51 | 3.18 K | $6.36 M |
| 05/30/2025 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.65 | 458 | $6.51 M |
| 05/29/2025 | $2.77 | $2.76 (-0.36%) | $2.77 | $2.76 | 2.60 K | $6.78 M |
| 05/28/2025 | $2.88 | $2.79 (-3.12%) | $2.88 | $2.77 | 1.90 K | $6.85 M |
| 05/27/2025 | $2.65 | $2.73 (3.02%) | $2.76 | $2.65 | 1.70 K | $6.70 M |
| 05/23/2025 | $2.72 | $2.65 (-2.57%) | $2.72 | $2.65 | 1.10 K | $6.51 M |
| 05/22/2025 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 5 | $6.83 M |
| 05/21/2025 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 1.10 K | $6.83 M |
| 05/20/2025 | $2.54 | $2.66 (4.72%) | $2.88 | $2.54 | 3.90 K | $6.53 M |
| 05/19/2025 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 558 | $6.19 M |
| 05/16/2025 | $2.40 | $2.50 (4.17%) | $2.51 | $2.40 | 6.30 K | $6.14 M |
| 05/15/2025 | $2.24 | $2.50 (11.61%) | $2.54 | $2.09 | 45.70 K | $6.14 M |
| 05/14/2025 | $2.45 | $2.30 (-6.12%) | $2.45 | $2.30 | 3.60 K | $5.65 M |
| 05/13/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.49 | 1.40 K | $6.14 M |
| 05/12/2025 | $2.44 | $2.63 (7.79%) | $2.63 | $2.44 | 1.30 K | $6.46 M |
| 05/09/2025 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.44 | 2.90 K | $5.99 M |
| 05/08/2025 | $2.41 | $2.47 (2.49%) | $2.55 | $2.41 | 16.70 K | $6.07 M |
| 05/07/2025 | $2.48 | $2.49 (0.4%) | $2.49 | $2.30 | 4.40 K | $6.12 M |
| 05/06/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.16 | 15.80 K | $5.89 M |
| 05/05/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 300 | $5.89 M |
| 05/02/2025 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.45 | 700 | $6.04 M |
| 05/01/2025 | $2.63 | $2.45 (-6.84%) | $2.63 | $2.44 | 2.20 K | $6.02 M |
| 04/30/2025 | $2.55 | $2.63 (3.14%) | $2.63 | $2.40 | 3.60 K | $6.46 M |
| 04/29/2025 | $2.39 | $2.50 (4.6%) | $2.50 | $2.36 | 4.00 K | $6.14 M |
| 04/28/2025 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.33 | 2.60 K | $5.74 M |
| 04/25/2025 | $2.35 | $2.35 (0%) | $2.36 | $2.16 | 2.80 K | $5.79 M |
| 04/24/2025 | $2.26 | $2.30 (1.77%) | $2.30 | $2.26 | 2.60 K | $5.67 M |
| 04/23/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 39 | $5.62 M |
| 04/22/2025 | $2.23 | $2.28 (2.24%) | $2.28 | $2.20 | 3.70 K | $5.62 M |
| 04/21/2025 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 500 | $5.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
